Quantum Cyber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.82	1.92	1.53	1.63	1.63	12.41%	64,994,914
Jun 25, 2026	1.47	1.57	1.45	1.45	1.45	-1.36%	1,038,375
Jun 24, 2026	1.48	1.51	1.38	1.47	1.47	-1.34%	1,915,859
Jun 23, 2026	1.58	1.60	1.47	1.49	1.49	-3.25%	3,137,981
Jun 22, 2026	1.77	1.77	1.45	1.54	1.54	-12.50%	1,945,872
Jun 18, 2026	1.93	1.99	1.71	1.76	1.76	-7.37%	1,786,273
Jun 17, 2026	1.93	2.08	1.89	1.90	1.90	-2.06%	1,399,431
Jun 16, 2026	2.04	2.08	1.88	1.94	1.94	-8.49%	1,913,435
Jun 15, 2026	1.83	2.36	1.78	2.12	2.12	22.54%	11,542,219
Jun 12, 2026	1.91	1.97	1.71	1.73	1.73	-8.95%	2,189,280
Jun 11, 2026	1.95	2.06	1.70	1.90	1.90	-1.04%	16,348,524
Jun 10, 2026	1.98	2.08	1.90	1.92	1.92	-5.88%	961,017
Jun 9, 2026	2.03	2.05	1.86	2.04	2.04	-2.86%	1,861,381
Jun 8, 2026	2.18	2.28	2.02	2.10	2.10	-4.55%	1,509,578
Jun 5, 2026	2.20	2.21	1.95	2.20	2.20	-5.58%	1,916,827
Jun 4, 2026	2.28	2.39	2.20	2.33	2.33	-5.28%	2,188,354
Jun 3, 2026	2.48	2.63	2.36	2.46	2.46	0.41%	3,256,545
Jun 2, 2026	2.73	3.10	2.45	2.45	2.45	9.87%	29,443,746
Jun 1, 2026	2.50	2.53	2.18	2.23	2.23	-12.89%	3,659,484
May 29, 2026	2.75	2.83	2.42	2.56	2.56	-14.09%	4,099,825
May 28, 2026	3.05	3.14	2.87	2.98	2.98	1.71%	3,886,068
May 27, 2026	3.41	3.48	2.80	2.93	2.93	-15.56%	6,507,959
May 26, 2026	3.35	4.04	3.35	3.47	3.47	4.20%	8,301,590
May 22, 2026	3.65	3.72	3.33	3.33	3.33	-6.46%	8,760,121
May 21, 2026	3.93	4.87	3.33	3.56	3.56	8.21%	46,102,347
May 20, 2026	2.27	3.76	2.27	3.29	3.29	30.56%	24,113,657
May 19, 2026	3.06	3.06	2.50	2.52	2.52	-23.64%	10,034,101
May 18, 2026	4.32	4.44	3.25	3.30	3.30	-4.62%	26,497,230
May 15, 2026	2.46	4.93	2.46	3.46	3.46	15.33%	82,063,933
May 14, 2026	1.90	3.97	1.63	3.00	3.00	123.88%	268,958,998
May 13, 2026	0.59	1.62	0.49	1.34	1.34	315.12%	535,334,092
May 12, 2026	0.35	0.35	0.30	0.32	0.32	-5.59%	324,669
May 11, 2026	0.35	0.36	0.32	0.34	0.34	-5.92%	360,604
May 8, 2026	0.37	0.37	0.34	0.36	0.36	-1.28%	245,544
May 7, 2026	0.38	0.38	0.34	0.37	0.37	-3.11%	314,604
May 6, 2026	0.38	0.39	0.36	0.38	0.38	4.37%	169,046
May 5, 2026	0.40	0.40	0.35	0.36	0.36	-9.00%	529,558
May 4, 2026	0.39	0.42	0.37	0.40	0.40	-2.58%	354,476
May 1, 2026	0.43	0.43	0.38	0.41	0.41	-3.73%	774,389
Apr 30, 2026	0.44	0.48	0.42	0.43	0.43	-6.65%	1,247,197
Apr 29, 2026	0.48	0.48	0.40	0.46	0.46	-8.95%	3,242,265
Apr 28, 2026	0.54	0.55	0.50	0.50	0.50	-7.04%	7,841,484
Apr 27, 2026	0.50	0.54	0.48	0.54	0.54	6.34%	190,819
Apr 24, 2026	0.50	0.51	0.49	0.51	0.51	-0.45%	84,232
Apr 23, 2026	0.51	0.52	0.48	0.51	0.51	-1.37%	307,120
Apr 22, 2026	0.50	0.53	0.49	0.52	0.52	-1.49%	155,220
Apr 21, 2026	0.46	0.54	0.44	0.52	0.52	11.54%	574,367
Apr 20, 2026	0.49	0.49	0.46	0.47	0.47	-3.39%	265,942
Apr 17, 2026	0.51	0.52	0.44	0.49	0.49	-3.45%	692,660
Apr 16, 2026	0.53	0.55	0.49	0.50	0.50	-7.70%	1,105,997
Apr 15, 2026	0.60	0.63	0.51	0.55	0.55	-10.01%	7,422,794
Apr 14, 2026	0.51	0.64	0.48	0.61	0.61	20.07%	2,324,312
Apr 13, 2026	0.47	0.51	0.45	0.51	0.51	14.18%	309,642
Apr 10, 2026	0.48	0.48	0.44	0.44	0.44	-6.54%	184,361
Apr 9, 2026	0.50	0.52	0.46	0.47	0.47	-7.06%	555,560
Apr 8, 2026	0.50	0.53	0.47	0.51	0.51	5.37%	148,777
Apr 7, 2026	0.48	0.49	0.45	0.48	0.48	1.87%	309,155
Apr 6, 2026	0.46	0.50	0.46	0.48	0.48	3.71%	105,962
Apr 2, 2026	0.47	0.48	0.45	0.46	0.46	-3.96%	24,986
Apr 1, 2026	0.47	0.49	0.46	0.48	0.48	0.68%	60,899
Mar 31, 2026	0.41	0.48	0.40	0.47	0.47	13.81%	79,984
Mar 30, 2026	0.40	0.44	0.40	0.42	0.42	-5.39%	196,851
Mar 27, 2026	0.46	0.47	0.41	0.44	0.44	-6.22%	107,027
Mar 26, 2026	0.49	0.50	0.43	0.47	0.47	-6.03%	116,885
Mar 25, 2026	0.50	0.50	0.46	0.50	0.50	0.16%	191,963
Mar 24, 2026	0.46	0.50	0.44	0.50	0.50	3.90%	199,595
Mar 23, 2026	0.51	0.52	0.43	0.48	0.48	-8.96%	344,686
Mar 20, 2026	0.58	0.58	0.50	0.53	0.53	-10.36%	224,457
Mar 19, 2026	0.60	0.60	0.55	0.59	0.59	-2.73%	213,667
Mar 18, 2026	0.55	0.62	0.55	0.60	0.60	6.24%	396,506
Mar 17, 2026	0.58	0.62	0.55	0.57	0.57	-17.75%	4,214,396
Mar 16, 2026	0.69	0.74	0.63	0.69	0.69	-6.20%	227,305
Mar 13, 2026	0.79	0.80	0.67	0.74	0.74	-2.77%	275,387
Mar 12, 2026	0.74	0.79	0.65	0.76	0.76	-10.15%	375,703
Mar 11, 2026	0.80	0.86	0.74	0.84	0.84	2.07%	5,253,513
Mar 10, 2026	0.79	0.85	0.79	0.83	0.83	2.09%	95,836
Mar 9, 2026	0.83	0.87	0.79	0.81	0.81	-2.40%	132,360
Mar 6, 2026	0.82	0.83	0.80	0.83	0.83	2.29%	190,366
Mar 5, 2026	0.93	0.93	0.79	0.81	0.81	-10.84%	197,087
Mar 4, 2026	0.82	0.94	0.82	0.91	0.91	8.79%	230,994
Mar 3, 2026	0.74	0.84	0.68	0.84	0.84	9.10%	185,728
Mar 2, 2026	0.75	0.79	0.70	0.77	0.77	0.88%	78,316
Feb 27, 2026	0.72	0.77	0.72	0.76	0.76	3.15%	182,951
Feb 26, 2026	0.61	0.74	0.59	0.74	0.74	19.22%	324,686
Feb 25, 2026	0.60	0.62	0.57	0.62	0.62	0.98%	92,476
Feb 24, 2026	0.56	0.66	0.55	0.61	0.61	3.45%	349,853
Feb 23, 2026	0.60	0.61	0.55	0.59	0.59	-2.97%	126,162
Feb 20, 2026	0.59	0.63	0.59	0.61	0.61	-3.19%	132,870
Feb 19, 2026	0.60	0.63	0.56	0.63	0.63	0.98%	431,123
Feb 18, 2026	0.60	0.68	0.60	0.62	0.62	-7.65%	352,848
Feb 17, 2026	0.75	0.75	0.61	0.68	0.68	-15.58%	7,964,539
Feb 13, 2026	0.74	0.84	0.74	0.80	0.80	6.52%	55,052
Feb 12, 2026	0.85	0.85	0.70	0.75	0.75	-11.31%	282,956
Feb 11, 2026	0.89	0.89	0.81	0.85	0.85	-5.81%	104,430
Feb 10, 2026	0.88	0.92	0.86	0.90	0.90	3.91%	127,781
Feb 9, 2026	0.95	0.99	0.60	0.87	0.87	-8.48%	763,294
Feb 6, 2026	1.00	1.04	0.92	0.95	0.95	-4.51%	262,941
Feb 5, 2026	1.08	1.12	0.99	0.99	0.99	-8.33%	301,697
Feb 4, 2026	1.15	1.15	1.08	1.08	1.08	-4.42%	187,315
Feb 3, 2026	1.14	1.16	1.10	1.13	1.13	-	213,191